Australia markets open in 9 hours 42 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
391.05+0.58 (+0.15%)
At close: 04:00PM EST
390.52 -0.53 (-0.14%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240301C003200002024-02-22 11:25AM EST320.0070.1469.9573.400.00-1788.57%
GS240301C003250002024-02-16 1:01PM EST325.0062.1464.9568.400.00-101882.86%
GS240301C003300002024-02-09 2:42PM EST330.0055.5459.9563.450.00-93577.73%
GS240301C003350002024-02-21 1:57PM EST335.0050.9054.9558.500.00-2472.61%
GS240301C003400002024-02-21 9:46AM EST340.0043.5549.9553.500.00-22866.89%
GS240301C003450002024-02-14 11:10AM EST345.0034.4044.9548.500.00-11361.18%
GS240301C003500002024-02-23 10:06AM EST350.0045.2739.9543.50+5.30+13.26%12355.52%
GS240301C003550002024-02-13 12:32PM EST355.0025.7034.9538.500.00-13670.50%
GS240301C003575002024-02-20 3:31PM EST357.5025.9032.4536.050.00--167.38%
GS240301C003600002024-02-23 2:13PM EST360.0032.7529.9533.55+14.69+81.34%6863.79%
GS240301C003625002024-02-23 9:49AM EST362.5032.5627.4530.95+12.41+61.59%10159.33%
GS240301C003650002024-02-22 11:05AM EST365.0026.2524.9528.450.00-441055.70%
GS240301C003700002024-02-23 3:48PM EST370.0021.6319.5022.75-1.98-8.39%33442.70%
GS240301C003725002024-02-13 9:55AM EST372.5022.0017.5520.95+9.70+78.86%1144.59%
GS240301C003750002024-02-23 3:55PM EST375.0016.8415.1518.35-1.87-9.99%47640.06%
GS240301C003775002024-02-20 1:16PM EST377.5018.5112.9015.90+9.76+111.54%24236.54%
GS240301C003800002024-02-23 3:29PM EST380.0012.4110.4013.40+0.78+6.71%1619332.54%
GS240301C003825002024-02-23 2:46PM EST382.509.558.9510.35-4.35-31.29%118824.99%
GS240301C003850002024-02-23 3:38PM EST385.007.507.108.15-0.40-5.06%8543722.63%
GS240301C003875002024-02-23 3:34PM EST387.506.255.256.20+0.40+6.84%24429921.03%
GS240301C003900002024-02-23 3:58PM EST390.004.653.954.35-0.03-0.64%33636419.03%
GS240301C003925002024-02-23 3:58PM EST392.503.282.813.10-0.27-7.61%23217818.87%
GS240301C003950002024-02-23 3:59PM EST395.002.041.952.08-0.58-22.14%1,27936518.54%
GS240301C003975002024-02-23 3:58PM EST397.501.401.321.50-0.40-22.22%85470419.37%
GS240301C004000002024-02-23 3:59PM EST400.000.920.880.99-0.40-30.30%7,3762,36419.54%
GS240301C004025002024-02-23 3:59PM EST402.500.610.520.63-0.29-32.22%1,37155819.68%
GS240301C004050002024-02-23 3:56PM EST405.000.410.330.45-0.30-42.25%96224720.58%
GS240301C004100002024-02-23 3:59PM EST410.000.230.130.22-0.12-34.29%44740422.02%
GS240301C004150002024-02-23 3:59PM EST415.000.120.050.12-0.06-33.33%9531023.83%
GS240301C004200002024-02-23 3:34PM EST420.000.040.030.07-0.07-63.64%27112225.59%
GS240301C004250002024-02-23 3:50PM EST425.000.050.010.05-0.03-37.50%613927.93%
GS240301C004300002024-02-22 1:48PM EST430.000.030.000.040.00-2730.47%
GS240301C004350002024-02-22 10:23AM EST435.000.070.000.040.00-1233.79%
GS240301C004400002024-02-22 11:28AM EST440.000.020.000.070.00-14639.45%
GS240301C004450002024-02-15 9:44AM EST445.000.020.000.060.00-6641.90%
GS240301C004500002024-02-13 3:12PM EST450.000.010.000.030.00-4541.80%
GS240301C004550002024-02-13 3:12PM EST455.000.010.000.030.00--444.53%
GS240301C004600002024-02-13 3:12PM EST460.000.010.000.030.00-4747.27%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240301P002100002024-02-16 10:44AM EST210.000.040.000.060.00-11165.63%
GS240301P002400002024-02-20 1:52PM EST240.000.020.000.060.00--1132.03%
GS240301P002500002024-01-17 12:47PM EST250.000.090.000.070.00--2123.44%
GS240301P002750002024-02-13 2:59PM EST275.000.030.000.060.00-2497.66%
GS240301P002850002024-02-06 11:44AM EST285.000.050.000.060.00-254288.28%
GS240301P002900002024-02-14 1:13PM EST290.000.040.000.060.00-3883.98%
GS240301P002950002024-02-06 11:06AM EST295.000.060.000.060.00--1679.69%
GS240301P003000002024-02-13 1:40PM EST300.000.060.000.060.00--275.39%
GS240301P003100002024-02-13 11:41AM EST310.000.100.000.060.00-13966.80%
GS240301P003150002024-02-23 9:40AM EST315.000.010.000.06-0.04-80.00%51362.50%
GS240301P003200002024-02-23 12:09PM EST320.000.020.000.060.00-3001858.20%
GS240301P003250002024-02-23 2:35PM EST325.000.020.000.07-0.05-71.43%16055.08%
GS240301P003300002024-02-22 11:28AM EST330.000.040.000.070.00-29151.17%
GS240301P003350002024-02-23 2:35PM EST335.000.030.010.08-0.07-70.00%17851.76%
GS240301P003400002024-02-23 3:51PM EST340.000.050.010.08-0.02-28.57%144647.36%
GS240301P003450002024-02-23 3:43PM EST345.000.040.020.10-0.07-63.64%3316644.34%
GS240301P003500002024-02-23 2:43PM EST350.000.080.040.11-0.06-42.86%509540.33%
GS240301P003550002024-02-23 3:43PM EST355.000.090.060.14-0.09-50.00%3731237.21%
GS240301P003575002024-02-23 3:16PM EST357.500.100.080.15-0.12-54.55%73835.25%
GS240301P003600002024-02-23 3:51PM EST360.000.130.090.18-0.12-48.00%5222633.94%
GS240301P003625002024-02-23 12:10PM EST362.500.150.120.20-0.14-48.28%1819732.13%
GS240301P003650002024-02-23 3:52PM EST365.000.160.150.23-0.24-60.00%16349630.47%
GS240301P003675002024-02-23 3:13PM EST367.500.200.190.28-0.23-53.49%4622229.05%
GS240301P003700002024-02-23 3:48PM EST370.000.290.260.36-0.33-53.23%14953027.93%
GS240301P003725002024-02-23 3:13PM EST372.500.370.360.48-0.39-51.32%12133327.00%
GS240301P003750002024-02-23 3:47PM EST375.000.550.530.66-0.64-53.78%20970126.27%
GS240301P003775002024-02-23 3:52PM EST377.500.810.760.96-0.66-44.90%1357826.05%
GS240301P003800002024-02-23 3:59PM EST380.001.221.161.39-0.82-40.20%28640426.01%
GS240301P003825002024-02-23 3:59PM EST382.501.751.792.01-1.03-37.05%1938126.32%
GS240301P003850002024-02-23 3:59PM EST385.002.672.572.80-1.28-32.41%37023326.62%
GS240301P003875002024-02-23 3:49PM EST387.503.633.603.95-1.55-29.92%1189727.86%
GS240301P003900002024-02-23 3:59PM EST390.005.004.855.25-0.95-15.97%38314828.83%
GS240301P003925002024-02-23 3:59PM EST392.506.455.857.05-1.50-18.87%1864931.43%
GS240301P003950002024-02-23 3:59PM EST395.008.257.908.55-1.40-14.51%3428831.75%
GS240301P003975002024-02-23 2:01PM EST397.509.439.8510.60-0.92-8.89%1271934.23%
GS240301P004000002024-02-23 1:18PM EST400.0010.3311.4013.80-0.67-6.09%2571142.49%
GS240301P004025002024-02-23 11:07AM EST402.5011.7012.6515.85-3.65-23.78%2044.30%
GS240301P004150002024-02-20 10:13AM EST415.0032.6324.2028.750.00--150.44%